32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 1236 |
| 3 | 20240806 | 190900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 4 | 20240806 | 190800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 5 | 20240806 | 190700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 6 | 20240806 | 190600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 7 | 20240806 | 190500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 8 | 20240806 | 190400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 9 | 20240806 | 190300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 10 | 20240806 | 190200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 11 | 20240806 | 190100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 12 | 20240806 | 190000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 13 | 20240806 | 185900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 14 | 20240806 | 185800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 15 | 20240806 | 185700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 16 | 20240806 | 185600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 17 | 20240806 | 185500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 18 | 20240806 | 185400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 19 | 20240806 | 185300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 20 | 20240806 | 185200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 21 | 20240806 | 185100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 22 | 20240806 | 185000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 23 | 20240806 | 184900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 24 | 20240806 | 184800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 25 | 20240806 | 184700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 26 | 20240806 | 184600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 27 | 20240806 | 184500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 28 | 20240806 | 184400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 29 | 20240806 | 184300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 30 | 20240806 | 184200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 31 | 20240806 | 184100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 32 | 20240806 | 184000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 1236 |
| 33 | 20240806 | 183900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 34 | 20240806 | 183800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 35 | 20240806 | 183700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 36 | 20240806 | 183600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 37 | 20240806 | 183500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 38 | 20240806 | 183400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 39 | 20240806 | 183300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 40 | 20240806 | 183200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 41 | 20240806 | 183100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 42 | 20240806 | 183000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 43 | 20240806 | 182900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 44 | 20240806 | 182800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 45 | 20240806 | 182700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 46 | 20240806 | 182600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 47 | 20240806 | 182500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 48 | 20240806 | 182400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 49 | 20240806 | 182300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 50 | 20240806 | 182200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 51 | 20240806 | 182100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 52 | 20240806 | 182000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 53 | 20240806 | 181900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 54 | 20240806 | 181800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 55 | 20240806 | 181700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 56 | 20240806 | 181600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 57 | 20240806 | 181500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 58 | 20240806 | 181400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 59 | 20240806 | 181300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 60 | 20240806 | 181200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 61 | 20240806 | 181100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 62 | 20240806 | 181000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 1236 |
| 63 | 20240806 | 180900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 64 | 20240806 | 180800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 65 | 20240806 | 180700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 66 | 20240806 | 180600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 67 | 20240806 | 180500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 68 | 20240806 | 180400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 69 | 20240806 | 180300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 70 | 20240806 | 180200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 71 | 20240806 | 180100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 72 | 20240806 | 180000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 73 | 20240806 | 175900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 74 | 20240806 | 175800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 75 | 20240806 | 175700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 76 | 20240806 | 175600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 77 | 20240806 | 175500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 78 | 20240806 | 175400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 79 | 20240806 | 175300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 80 | 20240806 | 175200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 81 | 20240806 | 175100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 82 | 20240806 | 175000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 83 | 20240806 | 174900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 84 | 20240806 | 174800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 85 | 20240806 | 174700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 86 | 20240806 | 174600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 87 | 20240806 | 174500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 88 | 20240806 | 174400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 89 | 20240806 | 174300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 90 | 20240806 | 174200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 91 | 20240806 | 174100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 92 | 20240806 | 174000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 1236 |
| 93 | 20240806 | 173900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 94 | 20240806 | 173800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 95 | 20240806 | 173700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 96 | 20240806 | 173600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 97 | 20240806 | 173500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 98 | 20240806 | 173400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 99 | 20240806 | 173300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 100 | 20240806 | 173200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 101 | 20240806 | 173100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 102 | 20240806 | 173000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 103 | 20240806 | 172900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 104 | 20240806 | 172800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 105 | 20240806 | 172700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 106 | 20240806 | 172600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 107 | 20240806 | 172500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 108 | 20240806 | 172400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 109 | 20240806 | 172300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 110 | 20240806 | 172200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 111 | 20240806 | 172100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 112 | 20240806 | 172000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 113 | 20240806 | 171900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 114 | 20240806 | 171800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 115 | 20240806 | 171700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 116 | 20240806 | 171600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 117 | 20240806 | 171500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 118 | 20240806 | 171400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 119 | 20240806 | 171300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 120 | 20240806 | 171200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 121 | 20240806 | 171100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 122 | 20240806 | 171000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 1236 |
| 123 | 20240806 | 170900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 124 | 20240806 | 170800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 125 | 20240806 | 170700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 126 | 20240806 | 170600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 127 | 20240806 | 170500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 128 | 20240806 | 170400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 129 | 20240806 | 170300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 130 | 20240806 | 170200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 131 | 20240806 | 170100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 132 | 20240806 | 170000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 133 | 20240806 | 165900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 134 | 20240806 | 165800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 135 | 20240806 | 165700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 136 | 20240806 | 165600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 137 | 20240806 | 165500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 138 | 20240806 | 165400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 139 | 20240806 | 165300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 140 | 20240806 | 165200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 141 | 20240806 | 165100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 142 | 20240806 | 165000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 143 | 20240806 | 164900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 144 | 20240806 | 164800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 145 | 20240806 | 164700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 146 | 20240806 | 164600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 147 | 20240806 | 164500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 148 | 20240806 | 164400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 149 | 20240806 | 164300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 150 | 20240806 | 164200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 151 | 20240806 | 164100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 152 | 20240806 | 164000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 1236 |
| 153 | 20240806 | 163900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 154 | 20240806 | 163800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 155 | 20240806 | 163700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 156 | 20240806 | 163600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 157 | 20240806 | 163500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 158 | 20240806 | 163400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 159 | 20240806 | 163300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 160 | 20240806 | 163200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 161 | 20240806 | 163100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 162 | 20240806 | 163000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 163 | 20240806 | 162900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 164 | 20240806 | 162800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 165 | 20240806 | 162700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 166 | 20240806 | 162600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 167 | 20240806 | 162500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 168 | 20240806 | 162400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 169 | 20240806 | 162300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 170 | 20240806 | 162200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 171 | 20240806 | 162100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 172 | 20240806 | 162000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 173 | 20240806 | 161900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 174 | 20240806 | 161800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 175 | 20240806 | 161700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 176 | 20240806 | 161600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 177 | 20240806 | 161500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 178 | 20240806 | 161400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 179 | 20240806 | 161300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 180 | 20240806 | 161200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 181 | 20240806 | 161100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 182 | 20240806 | 161000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 1236 |
| 183 | 20240806 | 160900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 184 | 20240806 | 160800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 185 | 20240806 | 160700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 186 | 20240806 | 160600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 187 | 20240806 | 160500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 188 | 20240806 | 160400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 189 | 20240806 | 160300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 190 | 20240806 | 160200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 191 | 20240806 | 160100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 192 | 20240806 | 160000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 193 | 20240806 | 155900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 194 | 20240806 | 155800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 195 | 20240806 | 155700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 196 | 20240806 | 155600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 197 | 20240806 | 155500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 198 | 20240806 | 155400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 199 | 20240806 | 155300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 200 | 20240806 | 155200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 201 | 20240806 | 155100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 202 | 20240806 | 155000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 203 | 20240806 | 154900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 204 | 20240806 | 154800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 205 | 20240806 | 154700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 206 | 20240806 | 154600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 207 | 20240806 | 154500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 208 | 20240806 | 154400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 209 | 20240806 | 154300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 210 | 20240806 | 154200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 211 | 20240806 | 154100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 212 | 20240806 | 154000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 1236 |
| 213 | 20240806 | 153900 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 214 | 20240806 | 153800 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 215 | 20240806 | 153700 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 216 | 20240806 | 153600 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 217 | 20240806 | 153500 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 218 | 20240806 | 153400 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 219 | 20240806 | 153300 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 220 | 20240806 | 153200 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 221 | 20240806 | 153100 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 222 | 20240806 | 153000 | 2071419250 | 12980 | 12980 | 12980 | 12980 | 1236 |
| 223 | 20240806 | 152900 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 224 | 20240806 | 152800 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 225 | 20240806 | 152700 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 226 | 20240806 | 152600 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 227 | 20240806 | 152500 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 228 | 20240806 | 152400 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 229 | 20240806 | 152300 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 230 | 20240806 | 152200 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 231 | 20240806 | 152100 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 232 | 20240806 | 152000 | 2055375970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 233 | 20240806 | 151900 | 2055375970 | 13040 | 13020 | 13050 | 13020 | 429 |
| 234 | 20240806 | 151800 | 2049784060 | 13020 | 13030 | 13030 | 12970 | 401 |
| 235 | 20240806 | 151700 | 2044565540 | 13030 | 13030 | 13030 | 13030 | 11 |
| 236 | 20240806 | 151600 | 2044422210 | 13030 | 13030 | 13030 | 13030 | 66 |
| 237 | 20240806 | 151500 | 2043562230 | 13030 | 13040 | 13040 | 12970 | 72 |
| 238 | 20240806 | 151400 | 2042627550 | 13040 | 12980 | 13040 | 12970 | 250 |
| 239 | 20240806 | 151300 | 2039382690 | 12980 | 13040 | 13040 | 12980 | 21 |
| 240 | 20240806 | 151200 | 2039110050 | 13040 | 13000 | 13040 | 13000 | 223 |
| 241 | 20240806 | 151100 | 2036210130 | 13040 | 13040 | 13040 | 13010 | 274 |
| 242 | 20240806 | 151000 | 2032641680 | 13050 | 13020 | 13050 | 13020 | 8 |
| 243 | 20240806 | 150900 | 2032537310 | 13050 | 13050 | 13050 | 13050 | 99 |
| 244 | 20240806 | 150800 | 2031245360 | 13050 | 13020 | 13050 | 13020 | 537 |
| 245 | 20240806 | 150700 | 2024241670 | 13010 | 12990 | 13010 | 12990 | 150 |
| 246 | 20240806 | 150600 | 2022291040 | 12940 | 12990 | 12990 | 12940 | 104 |
| 247 | 20240806 | 150500 | 2020945180 | 13000 | 13000 | 13000 | 12980 | 69 |
| 248 | 20240806 | 150400 | 2020048990 | 13020 | 12970 | 13020 | 12900 | 1677 |
| 249 | 20240806 | 150300 | 1998383440 | 13020 | 12960 | 13030 | 12900 | 1638 |
| 250 | 20240806 | 150200 | 1977186250 | 13040 | 13050 | 13050 | 12950 | 1672 |
| 251 | 20240806 | 150100 | 1955499850 | 13060 | 13030 | 13060 | 13030 | 418 |
| 252 | 20240806 | 150000 | 1950052770 | 13060 | 13050 | 13060 | 13040 | 117 |
| 253 | 20240806 | 145900 | 1948526190 | 13050 | 13030 | 13050 | 13030 | 1070 |
| 254 | 20240806 | 145800 | 1934578420 | 13030 | 13020 | 13030 | 13020 | 56 |
| 255 | 20240806 | 145700 | 1933849240 | 13030 | 13030 | 13030 | 13030 | 52 |
| 256 | 20240806 | 145600 | 1933171680 | 13030 | 13030 | 13030 | 13030 | 49 |
| 257 | 20240806 | 145500 | 1932533210 | 13040 | 13040 | 13040 | 13040 | 1 |
| 258 | 20240806 | 145400 | 1932520170 | 13050 | 13050 | 13050 | 13050 | 0 |
| 259 | 20240806 | 145300 | 1932520170 | 13050 | 13050 | 13050 | 13050 | 4 |
| 260 | 20240806 | 145200 | 1932467970 | 13050 | 13040 | 13050 | 13040 | 425 |
| 261 | 20240806 | 145100 | 1926925760 | 13050 | 13050 | 13050 | 13030 | 113 |
| 262 | 20240806 | 145000 | 1925453110 | 13050 | 13050 | 13050 | 13050 | 14 |
| 263 | 20240806 | 144900 | 1925270410 | 13050 | 13020 | 13050 | 13000 | 1912 |
| 264 | 20240806 | 144800 | 1900396640 | 13040 | 13040 | 13040 | 13040 | 8 |
| 265 | 20240806 | 144700 | 1900292320 | 13050 | 13040 | 13050 | 13030 | 91 |
| 266 | 20240806 | 144600 | 1899106410 | 13040 | 13040 | 13040 | 13040 | 1 |
| 267 | 20240806 | 144500 | 1899093370 | 13040 | 13050 | 13050 | 13040 | 25 |
| 268 | 20240806 | 144400 | 1898767140 | 13060 | 13050 | 13060 | 13050 | 217 |
| 269 | 20240806 | 144300 | 1895935000 | 13050 | 13040 | 13050 | 13040 | 407 |
| 270 | 20240806 | 144200 | 1890627340 | 13040 | 13030 | 13040 | 13030 | 276 |
| 271 | 20240806 | 144100 | 1887030790 | 13040 | 13040 | 13040 | 13040 | 1 |
| 272 | 20240806 | 144000 | 1887017750 | 13040 | 13040 | 13040 | 13040 | 160 |
| 273 | 20240806 | 143900 | 1884931350 | 13040 | 13040 | 13040 | 13020 | 59 |
| 274 | 20240806 | 143800 | 1884162190 | 13040 | 13030 | 13040 | 13020 | 196 |
| 275 | 20240806 | 143700 | 1881608680 | 13030 | 13030 | 13030 | 13030 | 0 |
| 276 | 20240806 | 143600 | 1881608680 | 13030 | 13040 | 13040 | 13030 | 36 |
| 277 | 20240806 | 143500 | 1881139560 | 13040 | 13040 | 13040 | 13040 | 0 |
| 278 | 20240806 | 143400 | 1881139560 | 13040 | 13040 | 13040 | 13040 | 10 |
| 279 | 20240806 | 143300 | 1881009160 | 13040 | 13030 | 13040 | 13030 | 67 |
| 280 | 20240806 | 143200 | 1880136090 | 13030 | 13030 | 13030 | 13030 | 0 |
| 281 | 20240806 | 143100 | 1880136090 | 13030 | 13030 | 13030 | 13030 | 87 |
| 282 | 20240806 | 143000 | 1879002480 | 13040 | 13040 | 13040 | 13040 | 14 |
| 283 | 20240806 | 142900 | 1878819920 | 13040 | 13040 | 13040 | 13040 | 20 |
| 284 | 20240806 | 142800 | 1878559120 | 13040 | 13040 | 13040 | 13040 | 2 |
| 285 | 20240806 | 142700 | 1878533040 | 13040 | 13050 | 13050 | 13040 | 50 |
| 286 | 20240806 | 142600 | 1877880550 | 13060 | 13050 | 13060 | 13050 | 482 |
| 287 | 20240806 | 142500 | 1871585830 | 13060 | 13050 | 13060 | 13050 | 195 |
| 288 | 20240806 | 142400 | 1869040940 | 13050 | 13050 | 13050 | 13050 | 42 |
| 289 | 20240806 | 142300 | 1868492840 | 13060 | 13050 | 13060 | 13050 | 250 |
| 290 | 20240806 | 142200 | 1865230280 | 13050 | 13050 | 13050 | 13050 | 11 |
| 291 | 20240806 | 142100 | 1865086730 | 13050 | 13020 | 13050 | 13020 | 1454 |
| 292 | 20240806 | 142000 | 1846139060 | 13030 | 13030 | 13030 | 13030 | 38 |
| 293 | 20240806 | 141900 | 1845643920 | 12990 | 13030 | 13030 | 12990 | 174 |
| 294 | 20240806 | 141800 | 1843382390 | 13020 | 13020 | 13020 | 13020 | 1 |
| 295 | 20240806 | 141700 | 1843369370 | 13020 | 13000 | 13020 | 13000 | 96 |
| 296 | 20240806 | 141600 | 1842119710 | 13000 | 13000 | 13000 | 13000 | 23 |
| 297 | 20240806 | 141500 | 1841820710 | 13000 | 13000 | 13000 | 13000 | 60 |
| 298 | 20240806 | 141400 | 1841040710 | 12980 | 13000 | 13000 | 12980 | 62 |
| 299 | 20240806 | 141300 | 1840235890 | 13000 | 12980 | 13000 | 12980 | 589 |
| 300 | 20240806 | 141200 | 1832589550 | 12980 | 12970 | 13000 | 12970 | 72 |
| 301 | 20240806 | 141100 | 1831655080 | 12970 | 13000 | 13000 | 12970 | 63 |
| 302 | 20240806 | 141000 | 1830836490 | 13020 | 13030 | 13050 | 13020 | 116 |
| 303 | 20240806 | 140900 | 1829324280 | 13020 | 12990 | 13020 | 12990 | 446 |
| 304 | 20240806 | 140800 | 1823526640 | 12990 | 12990 | 12990 | 12990 | 0 |
| 305 | 20240806 | 140700 | 1823526640 | 12990 | 12980 | 12990 | 12980 | 69 |
| 306 | 20240806 | 140600 | 1822630720 | 12990 | 13000 | 13000 | 12990 | 52 |
| 307 | 20240806 | 140500 | 1821954990 | 13010 | 13030 | 13030 | 13010 | 210 |
| 308 | 20240806 | 140400 | 1819219970 | 13050 | 13050 | 13050 | 13050 | 14 |
| 309 | 20240806 | 140300 | 1819037270 | 13060 | 13060 | 13070 | 13050 | 621 |
| 310 | 20240806 | 140200 | 1810926620 | 13070 | 13050 | 13070 | 13050 | 107 |
| 311 | 20240806 | 140100 | 1809529250 | 13050 | 13050 | 13050 | 13050 | 4 |
| 312 | 20240806 | 140000 | 1809477050 | 13060 | 13050 | 13060 | 13050 | 136 |
| 313 | 20240806 | 135900 | 1807702100 | 13050 | 13040 | 13050 | 13040 | 62 |
| 314 | 20240806 | 135800 | 1806893300 | 13030 | 13030 | 13030 | 13030 | 0 |
| 315 | 20240806 | 135700 | 1806893300 | 13030 | 13030 | 13040 | 13030 | 137 |
| 316 | 20240806 | 135600 | 1805108100 | 13030 | 13040 | 13040 | 13030 | 113 |
| 317 | 20240806 | 135500 | 1803634690 | 13050 | 13060 | 13060 | 13050 | 15 |
| 318 | 20240806 | 135400 | 1803438870 | 13060 | 13060 | 13060 | 13060 | 34 |
| 319 | 20240806 | 135300 | 1802994830 | 13060 | 13060 | 13060 | 13060 | 11 |
| 320 | 20240806 | 135200 | 1802851170 | 13040 | 13050 | 13050 | 13040 | 18 |
| 321 | 20240806 | 135100 | 1802616350 | 13040 | 13040 | 13040 | 13040 | 10 |
| 322 | 20240806 | 135000 | 1802485950 | 13030 | 13030 | 13030 | 13030 | 6 |
| 323 | 20240806 | 134900 | 1802407770 | 13040 | 13040 | 13040 | 13040 | 50 |
| 324 | 20240806 | 134800 | 1801755770 | 13040 | 13030 | 13040 | 13030 | 24 |
| 325 | 20240806 | 134700 | 1801442870 | 13040 | 13040 | 13040 | 13040 | 6 |
| 326 | 20240806 | 134600 | 1801364630 | 13050 | 13060 | 13060 | 13050 | 158 |
| 327 | 20240806 | 134500 | 1799301570 | 13070 | 13050 | 13070 | 13050 | 59 |
| 328 | 20240806 | 134400 | 1798530990 | 13050 | 13040 | 13050 | 13040 | 137 |
| 329 | 20240806 | 134300 | 1796744410 | 13030 | 13030 | 13030 | 13030 | 486 |
| 330 | 20240806 | 134200 | 1790411830 | 13010 | 13010 | 13010 | 13010 | 0 |
| 331 | 20240806 | 134100 | 1790411830 | 13010 | 13020 | 13020 | 13010 | 76 |
| 332 | 20240806 | 134000 | 1789422660 | 13020 | 13020 | 13020 | 13020 | 0 |
| 333 | 20240806 | 133900 | 1789422660 | 13020 | 13020 | 13020 | 13020 | 0 |
| 334 | 20240806 | 133800 | 1789422660 | 13020 | 13040 | 13040 | 13020 | 36 |
| 335 | 20240806 | 133700 | 1788953520 | 13010 | 13000 | 13010 | 13000 | 465 |
| 336 | 20240806 | 133600 | 1782907270 | 13000 | 13000 | 13000 | 13000 | 96 |
| 337 | 20240806 | 133500 | 1781659270 | 13000 | 12970 | 13000 | 12960 | 199 |
| 338 | 20240806 | 133400 | 1779078510 | 12970 | 12980 | 12980 | 12960 | 272 |
| 339 | 20240806 | 133300 | 1775551450 | 12990 | 12990 | 13000 | 12990 | 526 |
| 340 | 20240806 | 133200 | 1768718600 | 13000 | 13010 | 13010 | 13000 | 32 |
| 341 | 20240806 | 133100 | 1768302300 | 13010 | 13010 | 13010 | 13010 | 2 |
| 342 | 20240806 | 133000 | 1768276280 | 13010 | 13000 | 13010 | 13000 | 52 |
| 343 | 20240806 | 132900 | 1767600260 | 12990 | 13040 | 13040 | 12990 | 467 |
| 344 | 20240806 | 132800 | 1761526730 | 13050 | 13060 | 13060 | 13050 | 233 |
| 345 | 20240806 | 132700 | 1758485430 | 13070 | 13070 | 13070 | 13070 | 24 |
| 346 | 20240806 | 132600 | 1758171750 | 13060 | 13060 | 13060 | 13060 | 40 |
| 347 | 20240806 | 132500 | 1757649350 | 13070 | 13080 | 13080 | 13070 | 117 |
| 348 | 20240806 | 132400 | 1756119950 | 13070 | 13070 | 13070 | 13070 | 95 |
| 349 | 20240806 | 132300 | 1754878300 | 13070 | 13070 | 13070 | 13070 | 25 |
| 350 | 20240806 | 132200 | 1754551550 | 13070 | 13080 | 13080 | 13070 | 47 |
| 351 | 20240806 | 132100 | 1753936840 | 13090 | 13090 | 13090 | 13090 | 0 |
| 352 | 20240806 | 132000 | 1753936840 | 13090 | 13090 | 13090 | 13090 | 42 |
| 353 | 20240806 | 131900 | 1753387060 | 13090 | 13090 | 13090 | 13090 | 87 |
| 354 | 20240806 | 131800 | 1752248230 | 13080 | 13080 | 13080 | 13080 | 70 |
| 355 | 20240806 | 131700 | 1751332630 | 13070 | 13050 | 13070 | 13050 | 24 |
| 356 | 20240806 | 131600 | 1751019370 | 13040 | 13040 | 13040 | 13040 | 0 |
| 357 | 20240806 | 131500 | 1751019370 | 13040 | 13040 | 13040 | 13040 | 0 |
| 358 | 20240806 | 131400 | 1751019370 | 13040 | 13050 | 13050 | 13040 | 50 |
| 359 | 20240806 | 131300 | 1750367250 | 13040 | 13040 | 13040 | 13040 | 51 |
| 360 | 20240806 | 131200 | 1749702210 | 13040 | 13050 | 13050 | 13040 | 358 |
| 361 | 20240806 | 131100 | 1745032910 | 13060 | 13070 | 13070 | 13060 | 87 |
| 362 | 20240806 | 131000 | 1743896580 | 13070 | 13070 | 13070 | 13070 | 100 |
| 363 | 20240806 | 130900 | 1742589580 | 13070 | 13080 | 13080 | 13070 | 17 |
| 364 | 20240806 | 130800 | 1742367260 | 13090 | 13090 | 13090 | 13090 | 0 |
| 365 | 20240806 | 130700 | 1742367260 | 13090 | 13090 | 13090 | 13090 | 11 |
| 366 | 20240806 | 130600 | 1742223270 | 13090 | 13090 | 13090 | 13080 | 25 |
| 367 | 20240806 | 130500 | 1741896100 | 13090 | 13100 | 13100 | 13090 | 13 |
| 368 | 20240806 | 130400 | 1741725820 | 13100 | 13100 | 13100 | 13070 | 37 |
| 369 | 20240806 | 130300 | 1741241210 | 13100 | 13090 | 13100 | 13080 | 207 |
| 370 | 20240806 | 130200 | 1738531530 | 13090 | 13090 | 13090 | 13090 | 569 |
| 371 | 20240806 | 130100 | 1731083320 | 13090 | 13090 | 13090 | 13070 | 263 |
| 372 | 20240806 | 130000 | 1727643150 | 13070 | 13090 | 13090 | 13070 | 61 |
| 373 | 20240806 | 125900 | 1726844780 | 13090 | 13090 | 13090 | 13090 | 23 |
| 374 | 20240806 | 125800 | 1726543710 | 13080 | 13090 | 13090 | 13080 | 36 |
| 375 | 20240806 | 125700 | 1726072590 | 13100 | 13090 | 13100 | 13090 | 67 |
| 376 | 20240806 | 125600 | 1725195390 | 13100 | 13040 | 13100 | 13040 | 95 |
| 377 | 20240806 | 125500 | 1723951530 | 13100 | 13060 | 13100 | 13040 | 182 |
| 378 | 20240806 | 125400 | 1721573740 | 13080 | 13100 | 13100 | 13080 | 76 |
| 379 | 20240806 | 125300 | 1720579450 | 13100 | 13080 | 13100 | 13080 | 323 |
| 380 | 20240806 | 125200 | 1716353780 | 13080 | 13080 | 13080 | 13080 | 339 |
| 381 | 20240806 | 125100 | 1711919660 | 13080 | 13080 | 13080 | 13080 | 1375 |
| 382 | 20240806 | 125000 | 1693934660 | 13080 | 13080 | 13080 | 13070 | 724 |
| 383 | 20240806 | 124900 | 1684464790 | 13070 | 13070 | 13070 | 13070 | 1249 |
| 384 | 20240806 | 124800 | 1668140360 | 13070 | 13060 | 13070 | 13060 | 48 |
| 385 | 20240806 | 124700 | 1667513460 | 13070 | 13060 | 13070 | 13060 | 213 |
| 386 | 20240806 | 124600 | 1664731480 | 13050 | 13050 | 13050 | 13050 | 123 |
| 387 | 20240806 | 124500 | 1663126330 | 13050 | 13040 | 13050 | 13040 | 32 |
| 388 | 20240806 | 124400 | 1662708940 | 13040 | 13050 | 13050 | 13040 | 165 |
| 389 | 20240806 | 124300 | 1660556290 | 13040 | 13050 | 13060 | 13040 | 105 |
| 390 | 20240806 | 124200 | 1659185300 | 13070 | 13080 | 13080 | 13070 | 1274 |
| 391 | 20240806 | 124100 | 1642533880 | 13090 | 13050 | 13090 | 13040 | 2397 |
| 392 | 20240806 | 124000 | 1611209840 | 13050 | 13060 | 13060 | 13040 | 204 |
| 393 | 20240806 | 123900 | 1608545880 | 13060 | 13050 | 13060 | 13050 | 186 |
| 394 | 20240806 | 123800 | 1606117190 | 13050 | 13030 | 13050 | 13030 | 1073 |
| 395 | 20240806 | 123700 | 1592115880 | 13030 | 12990 | 13030 | 12990 | 1521 |
| 396 | 20240806 | 123600 | 1572334860 | 12980 | 12980 | 12980 | 12970 | 238 |
| 397 | 20240806 | 123500 | 1569247090 | 12980 | 12980 | 12990 | 12980 | 266 |
| 398 | 20240806 | 123400 | 1565792090 | 12970 | 12980 | 12980 | 12970 | 251 |
| 399 | 20240806 | 123300 | 1562534240 | 12970 | 12970 | 12970 | 12970 | 100 |
| 400 | 20240806 | 123200 | 1561237240 | 12970 | 12970 | 12970 | 12970 | 0 |
| 401 | 20240806 | 123100 | 1561237240 | 12970 | 12980 | 12990 | 12950 | 431 |
| 402 | 20240806 | 123000 | 1555641830 | 12930 | 12930 | 12980 | 12930 | 28 |
| 403 | 20240806 | 122900 | 1555278640 | 12990 | 12990 | 12990 | 12990 | 0 |
| 404 | 20240806 | 122800 | 1555278640 | 12990 | 12980 | 12990 | 12980 | 200 |
| 405 | 20240806 | 122700 | 1552682140 | 12990 | 12990 | 12990 | 12990 | 5 |
| 406 | 20240806 | 122600 | 1552617190 | 12920 | 12980 | 12990 | 12920 | 177 |
| 407 | 20240806 | 122500 | 1550319780 | 12980 | 12980 | 12980 | 12980 | 34 |
| 408 | 20240806 | 122400 | 1549878460 | 12940 | 12970 | 12980 | 12940 | 194 |
| 409 | 20240806 | 122300 | 1547364680 | 12950 | 12950 | 12950 | 12950 | 1 |
| 410 | 20240806 | 122200 | 1547351730 | 12980 | 12940 | 12980 | 12930 | 740 |
| 411 | 20240806 | 122100 | 1537757230 | 12950 | 12950 | 12950 | 12920 | 160 |
| 412 | 20240806 | 122000 | 1535685720 | 12960 | 12960 | 12960 | 12960 | 0 |
| 413 | 20240806 | 121900 | 1535685720 | 12960 | 12960 | 12960 | 12960 | 0 |
| 414 | 20240806 | 121800 | 1535685720 | 12960 | 12970 | 12970 | 12960 | 256 |
| 415 | 20240806 | 121700 | 1532367950 | 12970 | 12970 | 12990 | 12970 | 853 |
| 416 | 20240806 | 121600 | 1521297980 | 12960 | 12960 | 12960 | 12960 | 52 |
| 417 | 20240806 | 121500 | 1520624060 | 12970 | 12970 | 12970 | 12970 | 35 |
| 418 | 20240806 | 121400 | 1520170110 | 12970 | 12920 | 12970 | 12920 | 58 |
| 419 | 20240806 | 121300 | 1519417950 | 12970 | 12970 | 12970 | 12970 | 200 |
| 420 | 20240806 | 121200 | 1516823950 | 12940 | 12930 | 12960 | 12930 | 334 |
| 421 | 20240806 | 121100 | 1512501470 | 12880 | 12870 | 12880 | 12870 | 6 |
| 422 | 20240806 | 121000 | 1512424240 | 12940 | 12940 | 12940 | 12940 | 0 |
| 423 | 20240806 | 120900 | 1512424240 | 12940 | 12940 | 12940 | 12940 | 0 |
| 424 | 20240806 | 120800 | 1512424240 | 12940 | 12860 | 12940 | 12860 | 1458 |
| 425 | 20240806 | 120700 | 1493670080 | 12900 | 12900 | 12900 | 12900 | 99 |
| 426 | 20240806 | 120600 | 1492392980 | 12900 | 12900 | 12900 | 12900 | 1500 |
| 427 | 20240806 | 120500 | 1473042980 | 12950 | 12950 | 12950 | 12950 | 23 |
| 428 | 20240806 | 120400 | 1472745130 | 12920 | 12920 | 12920 | 12920 | 0 |
| 429 | 20240806 | 120300 | 1472745130 | 12920 | 12920 | 12920 | 12920 | 24 |
| 430 | 20240806 | 120200 | 1472435050 | 12970 | 12940 | 12970 | 12940 | 339 |
| 431 | 20240806 | 120100 | 1468047230 | 12940 | 12920 | 12940 | 12920 | 480 |
| 432 | 20240806 | 120000 | 1461843690 | 12890 | 12920 | 12920 | 12850 | 364 |
| 433 | 20240806 | 115900 | 1457147980 | 12920 | 12860 | 12920 | 12860 | 352 |
| 434 | 20240806 | 115800 | 1452607180 | 12910 | 12870 | 12910 | 12870 | 2170 |
| 435 | 20240806 | 115700 | 1424644350 | 12870 | 12860 | 12870 | 12860 | 106 |
| 436 | 20240806 | 115600 | 1423280710 | 12870 | 12870 | 12870 | 12870 | 1 |
| 437 | 20240806 | 115500 | 1423267840 | 12870 | 12850 | 12870 | 12840 | 166 |
| 438 | 20240806 | 115400 | 1421134800 | 12870 | 12870 | 12870 | 12870 | 0 |
| 439 | 20240806 | 115300 | 1421134800 | 12870 | 12860 | 12870 | 12860 | 302 |
| 440 | 20240806 | 115200 | 1417250840 | 12870 | 12860 | 12870 | 12860 | 203 |
| 441 | 20240806 | 115100 | 1414638750 | 12860 | 12860 | 12860 | 12860 | 0 |
| 442 | 20240806 | 115000 | 1414638750 | 12860 | 12860 | 12860 | 12860 | 34 |
| 443 | 20240806 | 114900 | 1414201510 | 12830 | 12870 | 12880 | 12830 | 963 |
| 444 | 20240806 | 114800 | 1401835650 | 12870 | 12850 | 12870 | 12810 | 244 |
| 445 | 20240806 | 114700 | 1398701250 | 12850 | 12850 | 12860 | 12850 | 368 |
| 446 | 20240806 | 114600 | 1393970390 | 12840 | 12840 | 12840 | 12840 | 83 |
| 447 | 20240806 | 114500 | 1392904670 | 12840 | 12820 | 12840 | 12820 | 191 |
| 448 | 20240806 | 114400 | 1390454020 | 12830 | 12830 | 12830 | 12830 | 0 |
| 449 | 20240806 | 114300 | 1390454020 | 12830 | 12820 | 12830 | 12820 | 338 |
| 450 | 20240806 | 114200 | 1386119500 | 12690 | 12690 | 12690 | 12690 | 0 |
| 451 | 20240806 | 114100 | 1386119500 | 12690 | 12860 | 12860 | 12620 | 861 |
| 452 | 20240806 | 114000 | 1375159040 | 12860 | 12860 | 12860 | 12850 | 101 |
| 453 | 20240806 | 113900 | 1373860590 | 12860 | 12850 | 12870 | 12850 | 401 |
| 454 | 20240806 | 113800 | 1368703220 | 12850 | 12850 | 12850 | 12850 | 0 |
| 455 | 20240806 | 113700 | 1368703220 | 12850 | 12750 | 12850 | 12750 | 372 |
| 456 | 20240806 | 113600 | 1363954140 | 12810 | 12830 | 12830 | 12810 | 50 |
| 457 | 20240806 | 113500 | 1363313550 | 12840 | 12840 | 12840 | 12840 | 28 |
| 458 | 20240806 | 113400 | 1362954030 | 12860 | 12860 | 12860 | 12860 | 162 |
| 459 | 20240806 | 113300 | 1360870710 | 12860 | 12860 | 12860 | 12860 | 171 |
| 460 | 20240806 | 113200 | 1358671650 | 12850 | 12850 | 12850 | 12850 | 90 |
| 461 | 20240806 | 113100 | 1357515150 | 12810 | 12810 | 12860 | 12800 | 396 |
| 462 | 20240806 | 113000 | 1352444400 | 12740 | 12770 | 12770 | 12740 | 302 |
| 463 | 20240806 | 112900 | 1348587920 | 12860 | 12830 | 12860 | 12770 | 256 |
| 464 | 20240806 | 112800 | 1345306440 | 12840 | 12840 | 12840 | 12830 | 84 |
| 465 | 20240806 | 112700 | 1344228160 | 12850 | 12850 | 12850 | 12760 | 72 |
| 466 | 20240806 | 112600 | 1343303960 | 12750 | 12810 | 12850 | 12750 | 839 |
| 467 | 20240806 | 112500 | 1332561960 | 12740 | 12740 | 12740 | 12740 | 100 |
| 468 | 20240806 | 112400 | 1331287960 | 12760 | 12760 | 12760 | 12760 | 1 |
| 469 | 20240806 | 112300 | 1331275200 | 12810 | 12800 | 12810 | 12800 | 52 |
| 470 | 20240806 | 112200 | 1330609320 | 12810 | 12820 | 12820 | 12740 | 134 |
| 471 | 20240806 | 112100 | 1328895940 | 12820 | 12820 | 12820 | 12820 | 0 |
| 472 | 20240806 | 112000 | 1328895940 | 12820 | 12770 | 12820 | 12770 | 279 |
| 473 | 20240806 | 111900 | 1325325790 | 12840 | 12770 | 12840 | 12770 | 200 |
| 474 | 20240806 | 111800 | 1322764790 | 12830 | 12830 | 12830 | 12830 | 28 |
| 475 | 20240806 | 111700 | 1322405550 | 12830 | 12820 | 12830 | 12820 | 234 |
| 476 | 20240806 | 111600 | 1319404720 | 12830 | 12830 | 12840 | 12830 | 64 |
| 477 | 20240806 | 111500 | 1318583260 | 12850 | 12850 | 12850 | 12850 | 0 |
| 478 | 20240806 | 111400 | 1318583260 | 12850 | 12840 | 12850 | 12840 | 62 |
| 479 | 20240806 | 111300 | 1317786840 | 12880 | 12880 | 12880 | 12880 | 34 |
| 480 | 20240806 | 111200 | 1317348920 | 12770 | 12860 | 12860 | 12770 | 1477 |
| 481 | 20240806 | 111100 | 1298424160 | 12810 | 12860 | 12860 | 12810 | 110 |
| 482 | 20240806 | 111000 | 1297012060 | 12840 | 12810 | 12840 | 12810 | 614 |
| 483 | 20240806 | 110900 | 1289145430 | 12810 | 12810 | 12810 | 12810 | 100 |
| 484 | 20240806 | 110800 | 1287864430 | 12830 | 12850 | 12850 | 12830 | 319 |
| 485 | 20240806 | 110700 | 1283768200 | 12850 | 12840 | 12850 | 12840 | 120 |
| 486 | 20240806 | 110600 | 1282227200 | 12840 | 12840 | 12840 | 12840 | 102 |
| 487 | 20240806 | 110500 | 1280917520 | 12890 | 12890 | 12890 | 12890 | 2000 |
| 488 | 20240806 | 110400 | 1255137520 | 12900 | 12900 | 12900 | 12900 | 0 |
| 489 | 20240806 | 110300 | 1255137520 | 12900 | 12900 | 12900 | 12900 | 102 |
| 490 | 20240806 | 110200 | 1253821720 | 12840 | 12860 | 12860 | 12840 | 2 |
| 491 | 20240806 | 110100 | 1253796020 | 12860 | 12870 | 12870 | 12850 | 155 |
| 492 | 20240806 | 110000 | 1251802720 | 12910 | 12860 | 12910 | 12860 | 134 |
| 493 | 20240806 | 105900 | 1250077780 | 12920 | 12920 | 12920 | 12920 | 102 |
| 494 | 20240806 | 105800 | 1248759940 | 12920 | 12910 | 12920 | 12850 | 152 |
| 495 | 20240806 | 105700 | 1246799090 | 12910 | 12900 | 12920 | 12900 | 3760 |
| 496 | 20240806 | 105600 | 1198287210 | 12910 | 12910 | 12910 | 12900 | 197 |
| 497 | 20240806 | 105500 | 1195745060 | 12910 | 12840 | 12910 | 12840 | 3041 |
| 498 | 20240806 | 105400 | 1156516430 | 12900 | 12900 | 12900 | 12900 | 45 |
| 499 | 20240806 | 105300 | 1155935930 | 12900 | 12900 | 12900 | 12900 | 34 |
| 500 | 20240806 | 105200 | 1155497330 | 12900 | 12890 | 12900 | 12890 | 500 |
| 501 | 20240806 | 105100 | 1149047880 | 12900 | 12850 | 12900 | 12850 | 339 |
| 502 | 20240806 | 105000 | 1144686550 | 12840 | 12840 | 12840 | 12840 | 0 |
| 503 | 20240806 | 104900 | 1144686550 | 12840 | 12780 | 12840 | 12750 | 3260 |
| 504 | 20240806 | 104800 | 1102963330 | 12770 | 12770 | 12770 | 12770 | 76 |
| 505 | 20240806 | 104700 | 1101992810 | 12750 | 12730 | 12750 | 12670 | 228 |
| 506 | 20240806 | 104600 | 1099092170 | 12660 | 12660 | 12660 | 12660 | 24 |
| 507 | 20240806 | 104500 | 1098788330 | 12650 | 12650 | 12650 | 12650 | 0 |
| 508 | 20240806 | 104400 | 1098788330 | 12650 | 12590 | 12700 | 12590 | 132 |
| 509 | 20240806 | 104300 | 1097114560 | 12590 | 12630 | 12670 | 12590 | 272 |
| 510 | 20240806 | 104200 | 1093677640 | 12580 | 12600 | 12600 | 12580 | 126 |
| 511 | 20240806 | 104100 | 1092091480 | 12610 | 12660 | 12660 | 12610 | 288 |
| 512 | 20240806 | 104000 | 1088447590 | 12680 | 12730 | 12730 | 12680 | 665 |
| 513 | 20240806 | 103900 | 1080002400 | 12730 | 12750 | 12780 | 12720 | 1137 |
| 514 | 20240806 | 103800 | 1065523050 | 12750 | 12770 | 12770 | 12750 | 37 |
| 515 | 20240806 | 103700 | 1065050840 | 12770 | 12760 | 12770 | 12750 | 305 |
| 516 | 20240806 | 103600 | 1061160010 | 12750 | 12750 | 12750 | 12750 | 35 |
| 517 | 20240806 | 103500 | 1060713760 | 12790 | 12800 | 12820 | 12790 | 2217 |
| 518 | 20240806 | 103400 | 1032333480 | 12790 | 12820 | 12820 | 12790 | 59 |
| 519 | 20240806 | 103300 | 1031577190 | 12820 | 12740 | 12820 | 12740 | 591 |
| 520 | 20240806 | 103200 | 1024021670 | 12750 | 12750 | 12750 | 12750 | 482 |
| 521 | 20240806 | 103100 | 1017876170 | 12750 | 12790 | 12790 | 12750 | 283 |
| 522 | 20240806 | 103000 | 1014266210 | 12790 | 12790 | 12790 | 12780 | 102 |
| 523 | 20240806 | 102900 | 1012962310 | 12790 | 12830 | 12830 | 12780 | 942 |
| 524 | 20240806 | 102800 | 1000906180 | 12840 | 12840 | 12840 | 12840 | 2 |
| 525 | 20240806 | 102700 | 1000880500 | 12840 | 12850 | 12870 | 12840 | 860 |
| 526 | 20240806 | 102600 | 989829650 | 12850 | 12860 | 12860 | 12850 | 84 |
| 527 | 20240806 | 102500 | 988749430 | 12880 | 12860 | 12880 | 12860 | 85 |
| 528 | 20240806 | 102400 | 987655770 | 12880 | 12900 | 12900 | 12880 | 86 |
| 529 | 20240806 | 102300 | 986546850 | 12900 | 12900 | 12900 | 12890 | 623 |
| 530 | 20240806 | 102200 | 978511000 | 12900 | 12900 | 12900 | 12900 | 643 |
| 531 | 20240806 | 102100 | 970216300 | 12900 | 12900 | 12900 | 12900 | 0 |
| 532 | 20240806 | 102000 | 970216300 | 12900 | 12850 | 12900 | 12850 | 547 |
| 533 | 20240806 | 101900 | 963169010 | 12850 | 12850 | 12850 | 12850 | 0 |
| 534 | 20240806 | 101800 | 963169010 | 12850 | 12970 | 12970 | 12850 | 1500 |
| 535 | 20240806 | 101700 | 943819110 | 12970 | 12950 | 12970 | 12950 | 29 |
| 536 | 20240806 | 101600 | 943443000 | 12950 | 13000 | 13000 | 12950 | 2416 |
| 537 | 20240806 | 101500 | 912047060 | 13000 | 13020 | 13020 | 13000 | 263 |
| 538 | 20240806 | 101400 | 908625040 | 13040 | 13040 | 13040 | 13040 | 10 |
| 539 | 20240806 | 101300 | 908494640 | 13050 | 13050 | 13060 | 13050 | 592 |
| 540 | 20240806 | 101200 | 900768170 | 13060 | 13020 | 13060 | 13000 | 332 |
| 541 | 20240806 | 101100 | 896442330 | 13020 | 13050 | 13050 | 13020 | 57 |
| 542 | 20240806 | 101000 | 895700160 | 13020 | 13050 | 13060 | 13020 | 374 |
| 543 | 20240806 | 100900 | 890823520 | 13050 | 13000 | 13050 | 13000 | 1047 |
| 544 | 20240806 | 100800 | 877202820 | 13000 | 13010 | 13010 | 13000 | 326 |
| 545 | 20240806 | 100700 | 872963680 | 13020 | 13040 | 13040 | 13010 | 1438 |
| 546 | 20240806 | 100600 | 854237240 | 13010 | 13010 | 13010 | 13010 | 0 |
| 547 | 20240806 | 100500 | 854237240 | 13010 | 13010 | 13010 | 13010 | 8 |
| 548 | 20240806 | 100400 | 854133160 | 13010 | 12970 | 13010 | 12970 | 7612 |
| 549 | 20240806 | 100300 | 755198300 | 12930 | 12900 | 12960 | 12900 | 546 |
| 550 | 20240806 | 100200 | 748145210 | 12900 | 12900 | 12900 | 12900 | 149 |
| 551 | 20240806 | 100100 | 746223110 | 12890 | 12900 | 12900 | 12850 | 106 |
| 552 | 20240806 | 100000 | 744856210 | 12850 | 12900 | 12900 | 12850 | 50 |
| 553 | 20240806 | 095900 | 744211860 | 12900 | 12850 | 12900 | 12850 | 174 |
| 554 | 20240806 | 095800 | 741971740 | 12840 | 12830 | 12840 | 12830 | 44 |
| 555 | 20240806 | 095700 | 741407190 | 12830 | 12840 | 12840 | 12830 | 1162 |
| 556 | 20240806 | 095600 | 726487960 | 12840 | 12790 | 12840 | 12790 | 1290 |
| 557 | 20240806 | 095500 | 709976020 | 12790 | 12790 | 12790 | 12790 | 93 |
| 558 | 20240806 | 095400 | 708786550 | 12790 | 12750 | 12790 | 12740 | 225 |
| 559 | 20240806 | 095300 | 705916850 | 12750 | 12740 | 12750 | 12720 | 192 |
| 560 | 20240806 | 095200 | 703469420 | 12720 | 12730 | 12740 | 12700 | 1600 |
| 561 | 20240806 | 095100 | 683132170 | 12680 | 12730 | 12750 | 12680 | 371 |
| 562 | 20240806 | 095000 | 678412280 | 12750 | 12770 | 12770 | 12710 | 552 |
| 563 | 20240806 | 094900 | 671374220 | 12770 | 12760 | 12770 | 12760 | 87 |
| 564 | 20240806 | 094800 | 670264050 | 12770 | 12720 | 12800 | 12720 | 4896 |
| 565 | 20240806 | 094700 | 607693120 | 12700 | 12700 | 12700 | 12700 | 0 |
| 566 | 20240806 | 094600 | 607693120 | 12700 | 12700 | 12700 | 12700 | 1 |
| 567 | 20240806 | 094500 | 607680420 | 12690 | 12690 | 12710 | 12690 | 100 |
| 568 | 20240806 | 094400 | 606411210 | 12690 | 12690 | 12690 | 12690 | 1 |
| 569 | 20240806 | 094300 | 606398520 | 12670 | 12670 | 12670 | 12670 | 60 |
| 570 | 20240806 | 094200 | 605638320 | 12670 | 12660 | 12670 | 12660 | 28 |
| 571 | 20240806 | 094100 | 605283830 | 12670 | 12670 | 12670 | 12660 | 272 |
| 572 | 20240806 | 094000 | 601837890 | 12670 | 12670 | 12680 | 12660 | 439 |
| 573 | 20240806 | 093900 | 596276720 | 12670 | 12720 | 12720 | 12660 | 194 |
| 574 | 20240806 | 093800 | 593819120 | 12720 | 12740 | 12740 | 12660 | 189 |
| 575 | 20240806 | 093700 | 591417340 | 12750 | 12710 | 12750 | 12640 | 627 |
| 576 | 20240806 | 093600 | 583450750 | 12730 | 12750 | 12780 | 12730 | 933 |
| 577 | 20240806 | 093500 | 571561340 | 12770 | 12740 | 12770 | 12740 | 520 |
| 578 | 20240806 | 093400 | 564922540 | 12730 | 12720 | 12780 | 12720 | 3173 |
| 579 | 20240806 | 093300 | 524496790 | 12710 | 12690 | 12710 | 12690 | 1194 |
| 580 | 20240806 | 093200 | 509334780 | 12690 | 12650 | 12690 | 12650 | 110 |
| 581 | 20240806 | 093100 | 507941960 | 12650 | 12680 | 12690 | 12650 | 420 |
| 582 | 20240806 | 093000 | 502626910 | 12660 | 12650 | 12660 | 12650 | 131 |
| 583 | 20240806 | 092900 | 500969060 | 12640 | 12610 | 12640 | 12600 | 267 |
| 584 | 20240806 | 092800 | 497600730 | 12620 | 12610 | 12650 | 12600 | 787 |
| 585 | 20240806 | 092700 | 487680320 | 12670 | 12670 | 12670 | 12670 | 1 |
| 586 | 20240806 | 092600 | 487667650 | 12680 | 12670 | 12680 | 12670 | 161 |
| 587 | 20240806 | 092500 | 485627250 | 12670 | 12610 | 12670 | 12600 | 171 |
| 588 | 20240806 | 092400 | 483462650 | 12610 | 12630 | 12690 | 12610 | 240 |
| 589 | 20240806 | 092300 | 480427040 | 12630 | 12650 | 12670 | 12630 | 613 |
| 590 | 20240806 | 092200 | 472676500 | 12680 | 12690 | 12700 | 12680 | 665 |
| 591 | 20240806 | 092100 | 464235610 | 12700 | 12630 | 12700 | 12630 | 116 |
| 592 | 20240806 | 092000 | 462764790 | 12630 | 12680 | 12700 | 12630 | 1165 |
| 593 | 20240806 | 091900 | 448044470 | 12680 | 12620 | 12680 | 12620 | 662 |
| 594 | 20240806 | 091800 | 439670290 | 12620 | 12590 | 12620 | 12590 | 48 |
| 595 | 20240806 | 091700 | 439065250 | 12630 | 12690 | 12710 | 12630 | 1788 |
| 596 | 20240806 | 091600 | 416395930 | 12630 | 12610 | 12690 | 12610 | 2218 |
| 597 | 20240806 | 091500 | 388321380 | 12610 | 12610 | 12610 | 12550 | 171 |
| 598 | 20240806 | 091400 | 386169020 | 12620 | 12620 | 12660 | 12560 | 633 |
| 599 | 20240806 | 091300 | 378179780 | 12660 | 12550 | 12680 | 12550 | 3221 |
| 600 | 20240806 | 091200 | 337559940 | 12550 | 12410 | 12580 | 12360 | 1491 |
| 601 | 20240806 | 091100 | 318861400 | 12520 | 12240 | 12520 | 12240 | 2843 |
| 602 | 20240806 | 091000 | 283765650 | 12010 | 12000 | 12250 | 12000 | 385 |
| 603 | 20240806 | 090900 | 279111090 | 12280 | 12290 | 12290 | 12000 | 548 |
| 604 | 20240806 | 090800 | 272428380 | 12300 | 12240 | 12480 | 12240 | 182 |
| 605 | 20240806 | 090700 | 270180120 | 12440 | 12530 | 12660 | 12230 | 1350 |
| 606 | 20240806 | 090600 | 253533140 | 12530 | 12650 | 12650 | 12530 | 976 |
| 607 | 20240806 | 090500 | 241238650 | 12650 | 12630 | 12750 | 12580 | 893 |
| 608 | 20240806 | 090400 | 229931190 | 12630 | 12580 | 12640 | 12580 | 1291 |
| 609 | 20240806 | 090300 | 213656390 | 12580 | 12600 | 12650 | 12530 | 2989 |
| 610 | 20240806 | 090200 | 175969530 | 12440 | 12460 | 12590 | 12430 | 613 |
| 611 | 20240806 | 090100 | 168285880 | 12470 | 12400 | 12500 | 12400 | 1680 |
| 612 | 20240806 | 090000 | 147384900 | 12400 | 11830 | 12400 | 11830 | 11453 |